Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.28 | 11.31 | 11.19 | 11.25 | 1,303,214 | +0.01(+0.12%) |
Mar 30, 2011 | 11.06 | 11.26 | 11.04 | 11.23 | 1,440,352 | +0.23(+2.06%) |
Mar 29, 2011 | 10.98 | 11.03 | 10.92 | 11.01 | 883,096 | +0.08(+0.75%) |
Mar 28, 2011 | 10.91 | 11.02 | 10.91 | 10.92 | 818,383 | +0.05(+0.44%) |
Mar 25, 2011 | 10.91 | 11.00 | 10.81 | 10.88 | 1,302,718 | -0.03(-0.28%) |
Mar 24, 2011 | 11.01 | 11.03 | 10.77 | 10.91 | 1,343,306 | -0.06(-0.56%) |
Mar 23, 2011 | 11.03 | 11.03 | 10.88 | 10.97 | 1,407,325 | -0.05(-0.44%) |
Mar 22, 2011 | 10.81 | 11.38 | 10.78 | 11.02 | 3,363,653 | +0.26(+2.46%) |
Mar 21, 2011 | 10.70 | 10.78 | 10.61 | 10.75 | 1,292,182 | +0.23(+2.22%) |
Mar 18, 2011 | 10.64 | 10.72 | 10.48 | 10.52 | 1,006,563 | -0.11(-1.03%) |
Mar 17, 2011 | 10.76 | 10.79 | 10.58 | 10.63 | 1,224,474 | -0.06(-0.55%) |
Mar 16, 2011 | 10.57 | 10.71 | 10.53 | 10.69 | 1,246,557 | +0.06(+0.58%) |
Mar 15, 2011 | 10.59 | 10.69 | 10.57 | 10.63 | 1,064,761 | -0.13(-1.24%) |
Mar 14, 2011 | 10.51 | 10.80 | 10.51 | 10.76 | 1,244,372 | +0.11(+1.00%) |
Mar 11, 2011 | 10.41 | 10.76 | 10.40 | 10.65 | 1,209,897 | +0.19(+1.84%) |
Mar 10, 2011 | 10.54 | 10.58 | 10.36 | 10.46 | 878,381 | -0.15(-1.39%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.51 | 10.61 | 588,869 | +0.03(+0.26%) |
Mar 08, 2011 | 10.56 | 10.59 | 10.38 | 10.58 | 1,296,731 | +0.01(+0.10%) |
Mar 07, 2011 | 10.70 | 10.71 | 10.48 | 10.57 | 886,248 | -0.06(-0.58%) |
Mar 04, 2011 | 10.70 | 10.71 | 10.53 | 10.63 | 959,408 | -0.03(-0.26%) |
Mar 03, 2011 | 10.65 | 10.69 | 10.52 | 10.66 | 792,722 | +0.03(+0.29%) |
Mar 02, 2011 | 10.71 | 10.71 | 10.54 | 10.63 | 836,182 | -0.08(-0.74%) |
Mar 01, 2011 | 10.96 | 11.02 | 10.65 | 10.71 | 1,372,081 | -0.27(-2.44%) |
Feb 28, 2011 | 10.92 | 11.10 | 10.90 | 10.98 | 1,054,027 | +0.11(+1.04%) |
Feb 25, 2011 | 10.69 | 10.89 | 10.67 | 10.86 | 901,889 | +0.22(+2.10%) |
Feb 24, 2011 | 10.47 | 10.74 | 10.41 | 10.64 | 1,428,138 | +0.19(+1.84%) |
Feb 23, 2011 | 10.59 | 10.65 | 10.22 | 10.45 | 1,517,553 | -0.13(-1.26%) |
Feb 22, 2011 | 10.71 | 10.74 | 10.56 | 10.58 | 1,803,228 | -0.17(-1.56%) |
Feb 18, 2011 | 10.47 | 10.81 | 10.47 | 10.75 | 1,570,486 | +0.33(+3.21%) |
Feb 17, 2011 | 10.46 | 10.47 | 10.35 | 10.41 | 1,610,823 | -0.06(-0.62%) |
Feb 16, 2011 | 10.50 | 10.55 | 10.39 | 10.48 | 2,170,154 | +0.01(+0.13%) |
Feb 15, 2011 | 10.50 | 10.53 | 10.38 | 10.47 | 1,489,399 | -0.07(-0.65%) |
Feb 14, 2011 | 10.48 | 10.61 | 10.42 | 10.53 | 1,096,128 | +0.03(+0.26%) |
Feb 11, 2011 | 10.54 | 10.57 | 10.41 | 10.51 | 2,393,821 | -0.05(-0.45%) |
Feb 10, 2011 | 10.67 | 10.67 | 10.50 | 10.55 | 2,374,231 | -0.13(-1.19%) |
Feb 09, 2011 | 10.48 | 10.97 | 10.33 | 10.68 | 5,315,221 | -0.15(-1.42%) |
Feb 08, 2011 | 10.66 | 10.96 | 10.65 | 10.84 | 2,276,162 | +0.11(+1.05%) |
Feb 07, 2011 | 10.61 | 10.74 | 10.57 | 10.72 | 1,372,753 | +0.10(+0.93%) |
Feb 04, 2011 | 10.24 | 10.64 | 10.20 | 10.62 | 1,732,407 | +0.40(+3.92%) |
Feb 03, 2011 | 10.07 | 10.23 | 9.959 | 10.22 | 1,725,175 | +0.10(+1.01%) |
Feb 02, 2011 | 10.11 | 10.15 | 10.06 | 10.12 | 1,984,447 | +0.04(+0.44%) |
Feb 01, 2011 | 10.10 | 10.16 | 10.01 | 10.08 | 1,163,408 | +0.01(+0.07%) |
Jan 31, 2011 | 10.10 | 10.11 | 9.973 | 10.07 | 1,232,256 | +0.00(+0.03%) |
Jan 28, 2011 | 10.08 | 10.08 | 9.952 | 10.07 | 1,822,625 | -0.02(-0.17%) |
Jan 27, 2011 | 9.809 | 10.13 | 9.809 | 10.08 | 2,239,064 | +0.29(+2.94%) |
Jan 26, 2011 | 9.579 | 9.809 | 9.518 | 9.795 | 1,106,223 | +0.28(+2.95%) |
Jan 25, 2011 | 9.518 | 9.548 | 9.418 | 9.514 | 857,927 | -0.05(-0.54%) |
Jan 24, 2011 | 9.590 | 9.634 | 9.466 | 9.566 | 680,276 | -0.04(-0.43%) |
Jan 21, 2011 | 9.658 | 9.795 | 9.596 | 9.607 | 909,706 | +0.02(+0.25%) |
Jan 20, 2011 | 9.579 | 9.685 | 9.487 | 9.583 | 1,084,453 | -0.00(-0.04%) |
Jan 19, 2011 | 9.788 | 9.788 | 9.583 | 9.586 | 1,287,849 | -0.20(-2.06%) |
Jan 18, 2011 | 9.706 | 9.812 | 9.682 | 9.788 | 754,300 | +0.12(+1.20%) |
Jan 14, 2011 | 9.661 | 9.720 | 9.600 | 9.672 | 490,293 | -0.02(-0.21%) |
Jan 13, 2011 | 9.737 | 9.826 | 9.624 | 9.692 | 627,356 | -0.03(-0.28%) |
Jan 12, 2011 | 9.692 | 9.816 | 9.651 | 9.720 | 924,444 | +0.10(+1.07%) |
Jan 11, 2011 | 9.754 | 9.757 | 9.525 | 9.617 | 996,777 | -0.04(-0.46%) |
Jan 10, 2011 | 9.614 | 9.744 | 9.552 | 9.661 | 1,574,093 | +0.00(+0.04%) |
Jan 07, 2011 | 9.675 | 9.713 | 9.545 | 9.658 | 935,526 | -0.02(-0.25%) |
Jan 06, 2011 | 9.528 | 9.757 | 9.477 | 9.682 | 1,674,101 | +0.10(+1.07%) |
Jan 05, 2011 | 9.637 | 9.706 | 9.528 | 9.579 | 1,741,938 | -0.05(-0.57%) |
Jan 04, 2011 | 9.764 | 9.798 | 9.552 | 9.634 | 955,108 | -0.08(-0.78%) |